Skip to main content

Southwest Gas Corp (NY: SWX )

73.41 -0.35 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 62.59 63.18 62.33 62.99 566,648 +0.24(+0.39%)
Aug 30, 2021 62.18 62.80 61.69 62.75 504,217 +0.75(+1.21%)
Aug 27, 2021 61.18 62.02 61.01 62.00 500,215 +0.93(+1.53%)
Aug 26, 2021 61.82 62.45 60.74 61.07 489,876 -0.90(-1.45%)
Aug 25, 2021 62.19 62.27 61.82 61.96 542,306 -0.05(-0.09%)
Aug 24, 2021 63.40 63.40 61.81 62.02 762,791 -1.38(-2.18%)
Aug 23, 2021 64.82 64.87 63.33 63.40 550,070 -1.23(-1.90%)
Aug 20, 2021 64.06 64.87 63.90 64.62 506,484 +0.25(+0.39%)
Aug 19, 2021 64.18 65.08 64.04 64.37 378,253 +0.31(+0.49%)
Aug 18, 2021 65.15 65.15 63.94 64.06 322,881 -1.01(-1.56%)
Aug 17, 2021 64.37 65.15 64.28 65.07 325,463 +0.41(+0.64%)
Aug 16, 2021 64.06 64.88 63.70 64.66 324,152 +0.62(+0.97%)
Aug 13, 2021 63.44 64.23 63.07 64.04 249,060 +0.45(+0.71%)
Aug 12, 2021 64.01 64.06 63.37 63.59 268,953 -0.23(-0.36%)
Aug 11, 2021 63.05 63.87 62.53 63.82 367,802 +1.05(+1.67%)
Aug 10, 2021 62.92 62.98 61.92 62.77 350,649 -0.44(-0.69%)
Aug 09, 2021 63.97 63.97 62.97 63.21 420,314 -0.85(-1.33%)
Aug 06, 2021 64.40 64.91 63.88 64.06 352,853 +0.06(+0.10%)
Aug 05, 2021 64.03 64.40 63.49 64.00 364,231 +0.04(+0.07%)
Aug 04, 2021 64.20 64.75 63.09 63.95 721,049 -0.84(-1.29%)
Aug 03, 2021 62.96 64.83 62.71 64.79 478,791 +1.67(+2.65%)
Aug 02, 2021 62.53 63.22 62.40 63.12 298,332 +0.99(+1.59%)
Jul 30, 2021 62.80 63.26 61.90 62.13 326,417 -0.53(-0.85%)
Jul 29, 2021 62.79 62.80 61.76 62.67 296,415 +0.09(+0.14%)
Jul 28, 2021 63.02 63.20 62.19 62.58 386,444 -0.66(-1.04%)
Jul 27, 2021 62.40 63.40 61.88 63.23 303,824 +0.81(+1.30%)
Jul 26, 2021 62.75 63.27 62.28 62.43 262,998 -0.41(-0.65%)
Jul 23, 2021 61.90 62.85 61.41 62.84 213,931 +1.16(+1.89%)
Jul 22, 2021 62.32 63.23 61.48 61.67 320,472 -0.90(-1.43%)
Jul 21, 2021 63.38 63.43 62.47 62.57 397,462 -0.51(-0.80%)
Jul 20, 2021 61.55 63.53 61.55 63.07 721,776 +1.39(+2.26%)
Jul 19, 2021 62.98 63.05 60.79 61.68 867,077 -1.47(-2.32%)
Jul 16, 2021 62.91 63.88 62.68 63.15 701,606 +0.40(+0.64%)
Jul 15, 2021 61.83 62.91 61.33 62.75 560,205 +0.93(+1.51%)
Jul 14, 2021 61.32 61.83 60.86 61.81 391,544 +0.73(+1.19%)
Jul 13, 2021 61.20 62.00 60.68 61.08 770,748 -0.43(-0.69%)
Jul 12, 2021 60.91 61.59 60.38 61.51 422,683 +0.69(+1.14%)
Jul 09, 2021 60.26 60.92 60.11 60.82 446,890 +1.07(+1.78%)
Jul 08, 2021 59.69 60.56 59.30 59.75 609,382 -0.31(-0.52%)
Jul 07, 2021 58.43 60.19 58.17 60.06 497,450 +1.39(+2.36%)
Jul 06, 2021 59.36 59.40 57.42 58.68 366,565 -0.82(-1.37%)
Jul 02, 2021 59.23 59.56 58.85 59.49 393,399 +0.06(+0.10%)
Jul 01, 2021 59.24 59.83 58.06 59.43 640,897 +0.62(+1.06%)
Jun 30, 2021 57.89 58.87 57.46 58.81 952,288 +0.98(+1.69%)
Jun 29, 2021 58.78 59.75 57.78 57.83 605,241 -0.36(-0.63%)
Jun 28, 2021 57.17 58.37 56.55 58.20 629,888 +0.85(+1.49%)
Jun 25, 2021 56.86 57.55 56.38 57.34 899,577 +0.75(+1.32%)
Jun 24, 2021 56.17 56.60 55.71 56.60 248,213 +0.38(+0.68%)
Jun 23, 2021 56.21 56.49 55.57 56.22 322,873 -0.16(-0.28%)
Jun 22, 2021 57.34 57.34 56.38 56.38 404,481 -0.97(-1.69%)
Jun 21, 2021 56.54 57.40 56.25 57.34 371,861 +1.20(+2.14%)
Jun 18, 2021 57.91 58.11 55.87 56.14 923,079 -2.30(-3.94%)
Jun 17, 2021 58.82 59.00 58.35 58.45 247,019 -0.42(-0.71%)
Jun 16, 2021 59.57 59.89 58.71 58.86 316,152 -0.61(-1.03%)
Jun 15, 2021 59.27 59.86 59.02 59.48 273,692 +0.14(+0.24%)
Jun 14, 2021 60.38 60.60 59.19 59.33 278,273 -0.79(-1.32%)
Jun 11, 2021 59.53 60.15 59.45 60.13 251,455 +0.62(+1.05%)
Jun 10, 2021 59.98 60.00 59.37 59.50 270,196 -0.21(-0.36%)
Jun 09, 2021 58.95 59.90 58.59 59.72 646,372 +0.84(+1.42%)
Jun 08, 2021 58.89 58.99 58.40 58.88 359,686 -0.06(-0.11%)
Jun 07, 2021 59.26 59.34 58.77 58.94 212,986 -0.12(-0.21%)
Jun 04, 2021 59.57 59.73 59.01 59.07 387,835 -0.53(-0.89%)
Jun 03, 2021 59.36 59.99 58.88 59.60 458,130 +0.28(+0.46%)
Jun 02, 2021 58.71 59.95 58.53 59.33 741,522 -0.36(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.